Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Bank Of America Corporation (BAC)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAC 161007C00008000 C 10/07/16 8.0 7.15 7.90
BAC 161007C00008500 C 10/07/16 8.5 5.35 8.55
BAC 161007C00009000 C 10/07/16 9.0 4.95 8.05
BAC 161007C00009500 C 10/07/16 9.5 4.60 7.90
BAC 161007C00010000 C 10/07/16 10.0 4.30 7.30
BAC 161007C00010500 C 10/07/16 10.5 3.35 6.40
BAC 161007C00011000 C 10/07/16 11.0 2.86 5.95
BAC 161007C00011500 C 10/07/16 11.5 2.72 5.55
BAC 161007C00012000 C 10/07/16 12.0 3.15 4.00
BAC 161007C00012500 C 10/07/16 12.5 3.00 3.30
BAC 161007C00013000 C 10/07/16 13.0 2.64 2.67
BAC 161007C00013500 C 10/07/16 13.5 2.14 2.18
BAC 161007C00014000 C 10/07/16 14.0 1.64 1.68
BAC 161007C00014500 C 10/07/16 14.5 1.15 1.19
BAC 161007C00015000 C 10/07/16 15.0 0.69 0.73
BAC 161007C00015500 C 10/07/16 15.5 0.33 0.34
BAC 161007C00016000 C 10/07/16 16.0 0.09 0.12
BAC 161007C00016500 C 10/07/16 16.5 0.02 0.03
BAC 161007C00017000 C 10/07/16 17.0 0.00 0.01
BAC 161007C00017500 C 10/07/16 17.5 0.00 0.06
BAC 161007C00018000 C 10/07/16 18.0 0.00 0.01
BAC 161007C00018500 C 10/07/16 18.5 0.00 0.09
BAC 161007C00019000 C 10/07/16 19.0 0.00 0.01
BAC 161007C00019500 C 10/07/16 19.5 0.00 0.01
BAC 161007C00020000 C 10/07/16 20.0 0.00 0.09
BAC 161007C00020500 C 10/07/16 20.5 0.00 0.23
BAC 161007C00021000 C 10/07/16 21.0 0.00 0.23
BAC 161007C00021500 C 10/07/16 21.5 0.00 0.23
BAC 161007C00022000 C 10/07/16 22.0 0.00 0.13
BAC 161007C00022500 C 10/07/16 22.5 0.00 0.23
BAC 161007C00023000 C 10/07/16 23.0 0.00 0.23
BAC 161007C00023500 C 10/07/16 23.5 0.00 0.23
BAC 161007C00024000 C 10/07/16 24.0 0.00 0.23
BAC 161007C00024500 C 10/07/16 24.5 0.00 0.13
BAC 161007P00008000 P 10/07/16 8.0 0.00 0.13
BAC 161007P00008500 P 10/07/16 8.5 0.00 0.12
BAC 161007P00009000 P 10/07/16 9.0 0.00 0.23
BAC 161007P00009500 P 10/07/16 9.5 0.00 0.23
BAC 161007P00010000 P 10/07/16 10.0 0.00 0.05
BAC 161007P00010500 P 10/07/16 10.5 0.00 0.23
BAC 161007P00011000 P 10/07/16 11.0 0.00 0.01
BAC 161007P00011500 P 10/07/16 11.5 0.00 0.23
BAC 161007P00012000 P 10/07/16 12.0 0.00 0.01
BAC 161007P00012500 P 10/07/16 12.5 0.00 0.01
BAC 161007P00013000 P 10/07/16 13.0 0.00 0.02
BAC 161007P00013500 P 10/07/16 13.5 0.00 0.02
BAC 161007P00014000 P 10/07/16 14.0 0.00 0.01
BAC 161007P00014500 P 10/07/16 14.5 0.01 0.02
BAC 161007P00015000 P 10/07/16 15.0 0.05 0.06
BAC 161007P00015500 P 10/07/16 15.5 0.16 0.18
BAC 161007P00016000 P 10/07/16 16.0 0.43 0.44
BAC 161007P00016500 P 10/07/16 16.5 0.85 0.89
BAC 161007P00017000 P 10/07/16 17.0 1.33 1.37
BAC 161007P00017500 P 10/07/16 17.5 1.83 1.87
BAC 161007P00018000 P 10/07/16 18.0 2.29 2.39
BAC 161007P00018500 P 10/07/16 18.5 1.35 4.60
BAC 161007P00019000 P 10/07/16 19.0 2.14 5.15
BAC 161007P00019500 P 10/07/16 19.5 2.71 5.65
BAC 161007P00020000 P 10/07/16 20.0 4.10 4.85
BAC 161007P00020500 P 10/07/16 20.5 3.65 6.65
BAC 161007P00021000 P 10/07/16 21.0 4.00 7.15
BAC 161007P00021500 P 10/07/16 21.5 4.50 7.65
BAC 161007P00022000 P 10/07/16 22.0 4.95 8.15
BAC 161007P00022500 P 10/07/16 22.5 5.10 8.65
BAC 161007P00023000 P 10/07/16 23.0 5.95 9.15
BAC 161007P00023500 P 10/07/16 23.5 6.45 9.65
BAC 161007P00024000 P 10/07/16 24.0 8.20 9.20
BAC 161007P00024500 P 10/07/16 24.5 8.50 9.55
BAC 161014C00009000 C 10/14/16 9.0 6.05 6.90
BAC 161014C00009500 C 10/14/16 9.5 4.65 7.30
BAC 161014C00010000 C 10/14/16 10.0 4.20 6.90
BAC 161014C00010500 C 10/14/16 10.5 3.35 6.25
BAC 161014C00011000 C 10/14/16 11.0 3.15 5.60
BAC 161014C00011500 C 10/14/16 11.5 3.05 5.20
BAC 161014C00012000 C 10/14/16 12.0 3.05 4.20
BAC 161014C00012500 C 10/14/16 12.5 3.05 3.25
BAC 161014C00013000 C 10/14/16 13.0 2.65 2.68
BAC 161014C00013500 C 10/14/16 13.5 2.08 2.19
BAC 161014C00014000 C 10/14/16 14.0 1.67 1.69
BAC 161014C00014500 C 10/14/16 14.5 1.19 1.23
BAC 161014C00015000 C 10/14/16 15.0 0.77 0.80
BAC 161014C00015500 C 10/14/16 15.5 0.41 0.43
BAC 161014C00016000 C 10/14/16 16.0 0.18 0.20
BAC 161014C00016500 C 10/14/16 16.5 0.05 0.07
BAC 161014C00017000 C 10/14/16 17.0 0.00 0.03
BAC 161014C00017500 C 10/14/16 17.5 0.00 0.12
BAC 161014C00018000 C 10/14/16 18.0 0.00 0.04
BAC 161014C00018500 C 10/14/16 18.5 0.00 0.09
BAC 161014C00019000 C 10/14/16 19.0 0.00 0.07
BAC 161014C00019500 C 10/14/16 19.5 0.00 0.09
BAC 161014C00020000 C 10/14/16 20.0 0.00 0.09
BAC 161014C00020500 C 10/14/16 20.5 0.00 0.09
BAC 161014C00021000 C 10/14/16 21.0 0.00 0.24
BAC 161014C00021500 C 10/14/16 21.5 0.00 0.24
BAC 161014C00022000 C 10/14/16 22.0 0.00 0.24
BAC 161014C00022500 C 10/14/16 22.5 0.00 0.24
BAC 161014C00023000 C 10/14/16 23.0 0.00 0.09
BAC 161014C00023500 C 10/14/16 23.5 0.00 0.24
BAC 161014C00024000 C 10/14/16 24.0 0.00 0.23
BAC 161014C00024500 C 10/14/16 24.5 0.00 0.08
BAC 161014P00009000 P 10/14/16 9.0 0.00 0.08
BAC 161014P00009500 P 10/14/16 9.5 0.00 0.24
BAC 161014P00010000 P 10/14/16 10.0 0.00 0.08
BAC 161014P00010500 P 10/14/16 10.5 0.00 0.23
BAC 161014P00011000 P 10/14/16 11.0 0.00 0.09
BAC 161014P00011500 P 10/14/16 11.5 0.00 0.24
BAC 161014P00012000 P 10/14/16 12.0 0.00 0.09
BAC 161014P00012500 P 10/14/16 12.5 0.00 0.24
BAC 161014P00013000 P 10/14/16 13.0 0.00 0.12
BAC 161014P00013500 P 10/14/16 13.5 0.00 0.09
BAC 161014P00014000 P 10/14/16 14.0 0.01 0.06
BAC 161014P00014500 P 10/14/16 14.5 0.06 0.07
BAC 161014P00015000 P 10/14/16 15.0 0.10 0.12
BAC 161014P00015500 P 10/14/16 15.5 0.25 0.28
BAC 161014P00016000 P 10/14/16 16.0 0.51 0.53
BAC 161014P00016500 P 10/14/16 16.5 0.89 0.91
BAC 161014P00017000 P 10/14/16 17.0 1.35 1.38
BAC 161014P00017500 P 10/14/16 17.5 1.84 1.87
BAC 161014P00018000 P 10/14/16 18.0 2.33 2.36
BAC 161014P00018500 P 10/14/16 18.5 2.71 3.55
BAC 161014P00019000 P 10/14/16 19.0 2.55 4.70
BAC 161014P00019500 P 10/14/16 19.5 3.70 4.55
BAC 161014P00020000 P 10/14/16 20.0 3.75 5.05
BAC 161014P00020500 P 10/14/16 20.5 4.70 5.60
BAC 161014P00021000 P 10/14/16 21.0 4.35 7.05
BAC 161014P00021500 P 10/14/16 21.5 5.05 7.65
BAC 161014P00022000 P 10/14/16 22.0 5.30 8.15
BAC 161014P00022500 P 10/14/16 22.5 6.60 7.70
BAC 161014P00023000 P 10/14/16 23.0 6.00 8.20
BAC 161014P00023500 P 10/14/16 23.5 6.45 9.65
BAC 161014P00024000 P 10/14/16 24.0 6.95 10.15
BAC 161014P00024500 P 10/14/16 24.5 8.40 9.55
BAC 161021C00005000 C 10/21/16 5.0 9.00 11.95
BAC 161021C00006000 C 10/21/16 6.0 7.95 11.05
BAC 161021C00007000 C 10/21/16 7.0 6.85 9.95
BAC 161021C00008000 C 10/21/16 8.0 6.90 7.85
BAC 161021C00008500 C 10/21/16 8.5 6.00 8.15
BAC 161021C00009000 C 10/21/16 9.0 6.15 6.80
BAC 161021C00009500 C 10/21/16 9.5 4.45 6.80
BAC 161021C00010000 C 10/21/16 10.0 5.20 5.80
BAC 161021C00010500 C 10/21/16 10.5 4.40 6.00
BAC 161021C00011000 C 10/21/16 11.0 4.55 4.75
BAC 161021C00011500 C 10/21/16 11.5 4.10 4.20
BAC 161021C00012000 C 10/21/16 12.0 3.65 3.70
BAC 161021C00012500 C 10/21/16 12.5 3.15 3.20
BAC 161021C00013000 C 10/21/16 13.0 2.66 2.69
BAC 161021C00013500 C 10/21/16 13.5 2.18 2.20
BAC 161021C00014000 C 10/21/16 14.0 1.71 1.73
BAC 161021C00014500 C 10/21/16 14.5 1.25 1.28
BAC 161021C00015000 C 10/21/16 15.0 0.86 0.88
BAC 161021C00015500 C 10/21/16 15.5 0.53 0.55
BAC 161021C00016000 C 10/21/16 16.0 0.29 0.30
BAC 161021C00016500 C 10/21/16 16.5 0.13 0.14
BAC 161021C00017000 C 10/21/16 17.0 0.05 0.07
BAC 161021C00017500 C 10/21/16 17.5 0.02 0.03
BAC 161021C00018000 C 10/21/16 18.0 0.01 0.02
BAC 161021C00018500 C 10/21/16 18.5 0.01 0.02
BAC 161021C00019000 C 10/21/16 19.0 0.00 0.02
BAC 161021C00019500 C 10/21/16 19.5 0.00 0.01
BAC 161021C00020000 C 10/21/16 20.0 0.00 0.01
BAC 161021C00020500 C 10/21/16 20.5 0.00 0.01
BAC 161021C00021000 C 10/21/16 21.0 0.00 0.01
BAC 161021C00021500 C 10/21/16 21.5 0.00 0.01
BAC 161021C00022000 C 10/21/16 22.0 0.00 0.01
BAC 161021C00022500 C 10/21/16 22.5 0.00 0.01
BAC 161021C00023000 C 10/21/16 23.0 0.00 0.01
BAC 161021C00024000 C 10/21/16 24.0 0.00 0.01
BAC 161021P00005000 P 10/21/16 5.0 0.00 0.01
BAC 161021P00006000 P 10/21/16 6.0 0.00 0.01
BAC 161021P00007000 P 10/21/16 7.0 0.00 0.01
BAC 161021P00008000 P 10/21/16 8.0 0.00 0.01
BAC 161021P00008500 P 10/21/16 8.5 0.00 0.01
BAC 161021P00009000 P 10/21/16 9.0 0.00 0.01
BAC 161021P00009500 P 10/21/16 9.5 0.00 0.01
BAC 161021P00010000 P 10/21/16 10.0 0.00 0.01
BAC 161021P00010500 P 10/21/16 10.5 0.00 0.01
BAC 161021P00011000 P 10/21/16 11.0 0.00 0.01
BAC 161021P00011500 P 10/21/16 11.5 0.00 0.01
BAC 161021P00012000 P 10/21/16 12.0 0.00 0.02
BAC 161021P00012500 P 10/21/16 12.5 0.00 0.02
BAC 161021P00013000 P 10/21/16 13.0 0.01 0.02
BAC 161021P00013500 P 10/21/16 13.5 0.03 0.04
BAC 161021P00014000 P 10/21/16 14.0 0.05 0.07
BAC 161021P00014500 P 10/21/16 14.5 0.11 0.12
BAC 161021P00015000 P 10/21/16 15.0 0.20 0.21
BAC 161021P00015500 P 10/21/16 15.5 0.37 0.39
BAC 161021P00016000 P 10/21/16 16.0 0.62 0.64
BAC 161021P00016500 P 10/21/16 16.5 0.97 0.99
BAC 161021P00017000 P 10/21/16 17.0 1.39 1.42
BAC 161021P00017500 P 10/21/16 17.5 1.86 1.89
BAC 161021P00018000 P 10/21/16 18.0 2.34 2.38
BAC 161021P00018500 P 10/21/16 18.5 2.84 2.87
BAC 161021P00019000 P 10/21/16 19.0 3.30 3.40
BAC 161021P00019500 P 10/21/16 19.5 3.80 4.40
BAC 161021P00020000 P 10/21/16 20.0 4.25 4.50
BAC 161021P00020500 P 10/21/16 20.5 4.05 6.40
BAC 161021P00021000 P 10/21/16 21.0 5.20 5.50
BAC 161021P00021500 P 10/21/16 21.5 5.00 7.35
BAC 161021P00022000 P 10/21/16 22.0 5.75 6.55
BAC 161021P00022500 P 10/21/16 22.5 6.05 8.50
BAC 161021P00023000 P 10/21/16 23.0 6.55 8.90
BAC 161021P00024000 P 10/21/16 24.0 8.20 9.05
BAC 161028C00010500 C 10/28/16 10.5 4.60 5.35
BAC 161028C00011000 C 10/28/16 11.0 4.10 4.95
BAC 161028C00011500 C 10/28/16 11.5 3.55 4.45
BAC 161028C00012000 C 10/28/16 12.0 3.20 3.90
BAC 161028C00012500 C 10/28/16 12.5 3.10 3.30
BAC 161028C00013000 C 10/28/16 13.0 2.68 2.71
BAC 161028C00013500 C 10/28/16 13.5 2.19 2.24
BAC 161028C00014000 C 10/28/16 14.0 1.73 1.77
BAC 161028C00014500 C 10/28/16 14.5 1.29 1.33
BAC 161028C00015000 C 10/28/16 15.0 0.91 0.93
BAC 161028C00015500 C 10/28/16 15.5 0.58 0.60
BAC 161028C00016000 C 10/28/16 16.0 0.33 0.35
BAC 161028C00016500 C 10/28/16 16.5 0.16 0.18
BAC 161028C00017000 C 10/28/16 17.0 0.07 0.10
BAC 161028C00017500 C 10/28/16 17.5 0.00 0.15
BAC 161028C00018000 C 10/28/16 18.0 0.00 0.15
BAC 161028C00018500 C 10/28/16 18.5 0.00 0.09
BAC 161028C00019000 C 10/28/16 19.0 0.00 0.07
BAC 161028C00019500 C 10/28/16 19.5 0.00 0.24
BAC 161028C00020000 C 10/28/16 20.0 0.00 0.08
BAC 161028C00020500 C 10/28/16 20.5 0.00 0.24
BAC 161028C00021000 C 10/28/16 21.0 0.00 0.11
BAC 161028C00021500 C 10/28/16 21.5 0.00 0.24
BAC 161028C00022000 C 10/28/16 22.0 0.00 0.09
BAC 161028C00022500 C 10/28/16 22.5 0.00 0.24
BAC 161028C00023000 C 10/28/16 23.0 0.00 0.24
BAC 161028C00023500 C 10/28/16 23.5 0.00 0.24
BAC 161028C00024000 C 10/28/16 24.0 0.00 0.24
BAC 161028C00024500 C 10/28/16 24.5 0.00 0.09
BAC 161028P00010500 P 10/28/16 10.5 0.00 0.09
BAC 161028P00011000 P 10/28/16 11.0 0.00 0.09
BAC 161028P00011500 P 10/28/16 11.5 0.00 0.24
BAC 161028P00012000 P 10/28/16 12.0 0.01 0.05
BAC 161028P00012500 P 10/28/16 12.5 0.01 0.10
BAC 161028P00013000 P 10/28/16 13.0 0.01 0.13
BAC 161028P00013500 P 10/28/16 13.5 0.04 0.06
BAC 161028P00014000 P 10/28/16 14.0 0.07 0.09
BAC 161028P00014500 P 10/28/16 14.5 0.13 0.16
BAC 161028P00015000 P 10/28/16 15.0 0.23 0.27
BAC 161028P00015500 P 10/28/16 15.5 0.41 0.44
BAC 161028P00016000 P 10/28/16 16.0 0.65 0.69
BAC 161028P00016500 P 10/28/16 16.5 0.99 1.02
BAC 161028P00017000 P 10/28/16 17.0 1.40 1.44
BAC 161028P00017500 P 10/28/16 17.5 1.86 1.90
BAC 161028P00018000 P 10/28/16 18.0 2.34 2.37
BAC 161028P00018500 P 10/28/16 18.5 2.70 3.55
BAC 161028P00019000 P 10/28/16 19.0 2.74 5.00
BAC 161028P00019500 P 10/28/16 19.5 3.15 5.65
BAC 161028P00020000 P 10/28/16 20.0 3.90 5.10
BAC 161028P00020500 P 10/28/16 20.5 3.55 6.45
BAC 161028P00021000 P 10/28/16 21.0 4.60 7.00
BAC 161028P00021500 P 10/28/16 21.5 5.00 7.45
BAC 161028P00022000 P 10/28/16 22.0 5.50 7.95
BAC 161028P00022500 P 10/28/16 22.5 6.10 8.35
BAC 161028P00023000 P 10/28/16 23.0 6.50 9.00
BAC 161028P00023500 P 10/28/16 23.5 7.00 9.50
BAC 161028P00024000 P 10/28/16 24.0 7.50 10.00
BAC 161028P00024500 P 10/28/16 24.5 8.40 9.55
BAC 161104C00008500 C 11/04/16 8.5 6.60 7.35
BAC 161104C00009000 C 11/04/16 9.0 5.05 7.50
BAC 161104C00009500 C 11/04/16 9.5 5.50 6.45
BAC 161104C00010000 C 11/04/16 10.0 5.05 5.90
BAC 161104C00010500 C 11/04/16 10.5 4.55 5.40
BAC 161104C00011000 C 11/04/16 11.0 4.10 4.90
BAC 161104C00011500 C 11/04/16 11.5 3.60 4.45
BAC 161104C00012000 C 11/04/16 12.0 3.15 3.90
BAC 161104C00012500 C 11/04/16 12.5 3.05 3.30
BAC 161104C00013000 C 11/04/16 13.0 2.70 2.73
BAC 161104C00013500 C 11/04/16 13.5 2.21 2.28
BAC 161104C00014000 C 11/04/16 14.0 1.76 1.79
BAC 161104C00014500 C 11/04/16 14.5 1.34 1.36
BAC 161104C00015000 C 11/04/16 15.0 0.95 0.97
BAC 161104C00015500 C 11/04/16 15.5 0.62 0.64
BAC 161104C00016000 C 11/04/16 16.0 0.37 0.39
BAC 161104C00016500 C 11/04/16 16.5 0.19 0.21
BAC 161104C00017000 C 11/04/16 17.0 0.09 0.12
BAC 161104C00017500 C 11/04/16 17.5 0.02 0.11
BAC 161104C00018000 C 11/04/16 18.0 0.00 0.09
BAC 161104C00018500 C 11/04/16 18.5 0.00 0.24
BAC 161104C00019000 C 11/04/16 19.0 0.00 0.07
BAC 161104C00019500 C 11/04/16 19.5 0.00 0.24
BAC 161104C00020000 C 11/04/16 20.0 0.00 0.08
BAC 161104C00020500 C 11/04/16 20.5 0.00 0.24
BAC 161104C00021000 C 11/04/16 21.0 0.00 0.11
BAC 161104C00021500 C 11/04/16 21.5 0.00 0.24
BAC 161104C00022000 C 11/04/16 22.0 0.00 0.09
BAC 161104C00022500 C 11/04/16 22.5 0.00 0.24
BAC 161104C00023000 C 11/04/16 23.0 0.00 0.24
BAC 161104C00023500 C 11/04/16 23.5 0.00 0.24
BAC 161104C00024000 C 11/04/16 24.0 0.00 0.24
BAC 161104C00024500 C 11/04/16 24.5 0.00 0.09
BAC 161104P00008500 P 11/04/16 8.5 0.00 0.09
BAC 161104P00009000 P 11/04/16 9.0 0.00 0.24
BAC 161104P00009500 P 11/04/16 9.5 0.00 0.24
BAC 161104P00010000 P 11/04/16 10.0 0.00 0.06
BAC 161104P00010500 P 11/04/16 10.5 0.00 0.24
BAC 161104P00011000 P 11/04/16 11.0 0.00 0.09
BAC 161104P00011500 P 11/04/16 11.5 0.00 0.10
BAC 161104P00012000 P 11/04/16 12.0 0.01 0.10
BAC 161104P00012500 P 11/04/16 12.5 0.01 0.11
BAC 161104P00013000 P 11/04/16 13.0 0.03 0.11
BAC 161104P00013500 P 11/04/16 13.5 0.06 0.08
BAC 161104P00014000 P 11/04/16 14.0 0.08 0.12
BAC 161104P00014500 P 11/04/16 14.5 0.16 0.19
BAC 161104P00015000 P 11/04/16 15.0 0.26 0.31
BAC 161104P00015500 P 11/04/16 15.5 0.44 0.48
BAC 161104P00016000 P 11/04/16 16.0 0.69 0.73
BAC 161104P00016500 P 11/04/16 16.5 1.02 1.05
BAC 161104P00017000 P 11/04/16 17.0 1.42 1.46
BAC 161104P00017500 P 11/04/16 17.5 1.87 1.91
BAC 161104P00018000 P 11/04/16 18.0 2.35 2.38
BAC 161104P00018500 P 11/04/16 18.5 2.84 3.30
BAC 161104P00019000 P 11/04/16 19.0 3.15 3.90
BAC 161104P00019500 P 11/04/16 19.5 3.35 4.95
BAC 161104P00020000 P 11/04/16 20.0 3.45 5.95
BAC 161104P00020500 P 11/04/16 20.5 4.05 5.95
BAC 161104P00021000 P 11/04/16 21.0 4.50 7.00
BAC 161104P00021500 P 11/04/16 21.5 5.15 7.20
BAC 161104P00022000 P 11/04/16 22.0 5.50 8.00
BAC 161104P00022500 P 11/04/16 22.5 6.15 8.15
BAC 161104P00023000 P 11/04/16 23.0 6.55 9.00
BAC 161104P00023500 P 11/04/16 23.5 6.90 9.35
BAC 161104P00024000 P 11/04/16 24.0 7.25 9.45
BAC 161104P00024500 P 11/04/16 24.5 8.35 9.55
BAC 161111C00008000 C 11/11/16 8.0 6.85 8.00
BAC 161111C00008500 C 11/11/16 8.5 5.95 7.85
BAC 161111C00009000 C 11/11/16 9.0 5.45 7.25
BAC 161111C00009500 C 11/11/16 9.5 4.95 6.75
BAC 161111C00010000 C 11/11/16 10.0 4.95 5.90
BAC 161111C00010500 C 11/11/16 10.5 4.10 5.75
BAC 161111C00011000 C 11/11/16 11.0 3.60 5.20
BAC 161111C00011500 C 11/11/16 11.5 3.45 4.50
BAC 161111C00012000 C 11/11/16 12.0 3.05 4.15
BAC 161111C00012500 C 11/11/16 12.5 3.00 3.60
BAC 161111C00013000 C 11/11/16 13.0 2.70 2.76
BAC 161111C00013500 C 11/11/16 13.5 2.24 2.29
BAC 161111C00014000 C 11/11/16 14.0 1.78 1.89
BAC 161111C00014500 C 11/11/16 14.5 1.37 1.41
BAC 161111C00015000 C 11/11/16 15.0 0.99 1.02
BAC 161111C00015500 C 11/11/16 15.5 0.66 0.70
BAC 161111C00016000 C 11/11/16 16.0 0.41 0.44
BAC 161111C00016500 C 11/11/16 16.5 0.23 0.26
BAC 161111C00017000 C 11/11/16 17.0 0.10 0.14
BAC 161111C00017500 C 11/11/16 17.5 0.00 0.50
BAC 161111C00018000 C 11/11/16 18.0 0.00 0.07
BAC 161111C00018500 C 11/11/16 18.5 0.00 0.56
BAC 161111C00019000 C 11/11/16 19.0 0.00 0.11
BAC 161111C00019500 C 11/11/16 19.5 0.00 0.50
BAC 161111C00020000 C 11/11/16 20.0 0.00 0.11
BAC 161111C00020500 C 11/11/16 20.5 0.00 0.52
BAC 161111C00021000 C 11/11/16 21.0 0.00 0.11
BAC 161111C00021500 C 11/11/16 21.5 0.00 0.52
BAC 161111C00022000 C 11/11/16 22.0 0.00 0.50
BAC 161111C00022500 C 11/11/16 22.5 0.00 0.94
BAC 161111C00023000 C 11/11/16 23.0 0.00 0.50
BAC 161111C00023500 C 11/11/16 23.5 0.00 0.94
BAC 161111C00024000 C 11/11/16 24.0 0.00 0.50
BAC 161111C00024500 C 11/11/16 24.5 0.00 0.50
BAC 161111P00008000 P 11/11/16 8.0 0.00 0.10
BAC 161111P00008500 P 11/11/16 8.5 0.00 0.50
BAC 161111P00009000 P 11/11/16 9.0 0.00 0.50
BAC 161111P00009500 P 11/11/16 9.5 0.00 0.50
BAC 161111P00010000 P 11/11/16 10.0 0.00 0.10
BAC 161111P00010500 P 11/11/16 10.5 0.00 0.50
BAC 161111P00011000 P 11/11/16 11.0 0.00 0.08
BAC 161111P00011500 P 11/11/16 11.5 0.00 0.50
BAC 161111P00012000 P 11/11/16 12.0 0.00 0.10
BAC 161111P00012500 P 11/11/16 12.5 0.01 0.49
BAC 161111P00013000 P 11/11/16 13.0 0.03 0.12
BAC 161111P00013500 P 11/11/16 13.5 0.06 0.25
BAC 161111P00014000 P 11/11/16 14.0 0.10 0.16
BAC 161111P00014500 P 11/11/16 14.5 0.19 0.23
BAC 161111P00015000 P 11/11/16 15.0 0.31 0.35
BAC 161111P00015500 P 11/11/16 15.5 0.48 0.52
BAC 161111P00016000 P 11/11/16 16.0 0.73 0.77
BAC 161111P00016500 P 11/11/16 16.5 0.99 1.10
BAC 161111P00017000 P 11/11/16 17.0 1.41 1.48
BAC 161111P00017500 P 11/11/16 17.5 1.79 2.01
BAC 161111P00018000 P 11/11/16 18.0 2.16 2.43
BAC 161111P00018500 P 11/11/16 18.5 2.51 4.00
BAC 161111P00019000 P 11/11/16 19.0 2.48 4.55
BAC 161111P00019500 P 11/11/16 19.5 3.20 5.05
BAC 161111P00020000 P 11/11/16 20.0 3.25 5.70
BAC 161111P00020500 P 11/11/16 20.5 4.20 6.05
BAC 161111P00021000 P 11/11/16 21.0 4.60 6.95
BAC 161111P00021500 P 11/11/16 21.5 5.15 7.15
BAC 161111P00022000 P 11/11/16 22.0 5.45 7.90
BAC 161111P00022500 P 11/11/16 22.5 5.95 8.45
BAC 161111P00023000 P 11/11/16 23.0 6.50 9.00
BAC 161111P00023500 P 11/11/16 23.5 6.45 9.60
BAC 161111P00024000 P 11/11/16 24.0 7.50 10.00
BAC 161111P00024500 P 11/11/16 24.5 8.55 9.60
BAC 161118C00004000 C 11/18/16 4.0 10.90 12.05
BAC 161118C00005000 C 11/18/16 5.0 8.85 12.05
BAC 161118C00006000 C 11/18/16 6.0 7.85 11.00
BAC 161118C00007000 C 11/18/16 7.0 8.00 9.20
BAC 161118C00008000 C 11/18/16 8.0 7.15 7.90
BAC 161118C00009000 C 11/18/16 9.0 6.20 6.80
BAC 161118C00010000 C 11/18/16 10.0 5.65 5.80
BAC 161118C00011000 C 11/18/16 11.0 4.65 4.75
BAC 161118C00012000 C 11/18/16 12.0 3.65 3.75
BAC 161118C00013000 C 11/18/16 13.0 2.74 2.76
BAC 161118C00014000 C 11/18/16 14.0 1.83 1.85
BAC 161118C00015000 C 11/18/16 15.0 1.04 1.06
BAC 161118C00016000 C 11/18/16 16.0 0.46 0.47
BAC 161118C00017000 C 11/18/16 17.0 0.15 0.16
BAC 161118C00018000 C 11/18/16 18.0 0.03 0.04
BAC 161118C00019000 C 11/18/16 19.0 0.00 0.02
BAC 161118C00020000 C 11/18/16 20.0 0.00 0.02
BAC 161118C00021000 C 11/18/16 21.0 0.00 0.01
BAC 161118C00022000 C 11/18/16 22.0 0.00 0.01
BAC 161118P00004000 P 11/18/16 4.0 0.00 0.01
BAC 161118P00005000 P 11/18/16 5.0 0.00 0.01
BAC 161118P00006000 P 11/18/16 6.0 0.00 0.01
BAC 161118P00007000 P 11/18/16 7.0 0.00 0.01
BAC 161118P00008000 P 11/18/16 8.0 0.00 0.01
BAC 161118P00009000 P 11/18/16 9.0 0.00 0.02
BAC 161118P00010000 P 11/18/16 10.0 0.01 0.02
BAC 161118P00011000 P 11/18/16 11.0 0.02 0.03
BAC 161118P00012000 P 11/18/16 12.0 0.04 0.05
BAC 161118P00013000 P 11/18/16 13.0 0.07 0.09
BAC 161118P00014000 P 11/18/16 14.0 0.16 0.18
BAC 161118P00015000 P 11/18/16 15.0 0.36 0.39
BAC 161118P00016000 P 11/18/16 16.0 0.78 0.80
BAC 161118P00017000 P 11/18/16 17.0 1.47 1.50
BAC 161118P00018000 P 11/18/16 18.0 2.37 2.39
BAC 161118P00019000 P 11/18/16 19.0 3.30 3.40
BAC 161118P00020000 P 11/18/16 20.0 4.25 4.90
BAC 161118P00021000 P 11/18/16 21.0 4.75 6.15
BAC 161118P00022000 P 11/18/16 22.0 6.25 6.90
BAC 161216C00007000 C 12/16/16 7.0 8.00 8.95
BAC 161216C00008000 C 12/16/16 8.0 7.20 7.85
BAC 161216C00009000 C 12/16/16 9.0 6.20 6.90
BAC 161216C00010000 C 12/16/16 10.0 5.45 5.80
BAC 161216C00011000 C 12/16/16 11.0 4.65 4.75
BAC 161216C00012000 C 12/16/16 12.0 3.70 3.80
BAC 161216C00013000 C 12/16/16 13.0 2.78 2.79
BAC 161216C00014000 C 12/16/16 14.0 1.90 1.92
BAC 161216C00015000 C 12/16/16 15.0 1.14 1.17
BAC 161216C00016000 C 12/16/16 16.0 0.58 0.60
BAC 161216C00017000 C 12/16/16 17.0 0.24 0.26
BAC 161216C00018000 C 12/16/16 18.0 0.09 0.11
BAC 161216C00019000 C 12/16/16 19.0 0.03 0.05
BAC 161216C00020000 C 12/16/16 20.0 0.02 0.04
BAC 161216C00021000 C 12/16/16 21.0 0.00 0.03
BAC 161216C00022000 C 12/16/16 22.0 0.00 0.02
BAC 161216C00023000 C 12/16/16 23.0 0.00 0.02
BAC 161216P00007000 P 12/16/16 7.0 0.00 0.02
BAC 161216P00008000 P 12/16/16 8.0 0.00 0.02
BAC 161216P00009000 P 12/16/16 9.0 0.00 0.02
BAC 161216P00010000 P 12/16/16 10.0 0.01 0.03
BAC 161216P00011000 P 12/16/16 11.0 0.04 0.05
BAC 161216P00012000 P 12/16/16 12.0 0.07 0.08
BAC 161216P00013000 P 12/16/16 13.0 0.13 0.15
BAC 161216P00014000 P 12/16/16 14.0 0.26 0.28
BAC 161216P00015000 P 12/16/16 15.0 0.52 0.53
BAC 161216P00016000 P 12/16/16 16.0 0.97 0.99
BAC 161216P00017000 P 12/16/16 17.0 1.63 1.65
BAC 161216P00018000 P 12/16/16 18.0 2.48 2.50
BAC 161216P00019000 P 12/16/16 19.0 3.40 3.45
BAC 161216P00020000 P 12/16/16 20.0 4.30 4.50
BAC 161216P00021000 P 12/16/16 21.0 5.25 6.20
BAC 161216P00022000 P 12/16/16 22.0 5.65 7.95
BAC 161216P00023000 P 12/16/16 23.0 7.25 8.05
BAC 170120C00005000 C 01/20/17 5.0 9.85 10.85
BAC 170120C00006000 C 01/20/17 6.0 7.85 11.05
BAC 170120C00007000 C 01/20/17 7.0 8.35 8.80
BAC 170120C00008000 C 01/20/17 8.0 7.60 7.75
BAC 170120C00009000 C 01/20/17 9.0 6.65 6.75
BAC 170120C00010000 C 01/20/17 10.0 5.70 5.75
BAC 170120C00011000 C 01/20/17 11.0 4.70 4.80
BAC 170120C00012000 C 01/20/17 12.0 3.75 3.80
BAC 170120C00013000 C 01/20/17 13.0 2.84 2.86
BAC 170120C00014000 C 01/20/17 14.0 2.00 2.02
BAC 170120C00015000 C 01/20/17 15.0 1.27 1.29
BAC 170120C00016000 C 01/20/17 16.0 0.72 0.73
BAC 170120C00017000 C 01/20/17 17.0 0.36 0.37
BAC 170120C00018000 C 01/20/17 18.0 0.16 0.17
BAC 170120C00019000 C 01/20/17 19.0 0.07 0.09
BAC 170120C00020000 C 01/20/17 20.0 0.03 0.04
BAC 170120C00021000 C 01/20/17 21.0 0.02 0.04
BAC 170120C00022000 C 01/20/17 22.0 0.01 0.02
BAC 170120C00023000 C 01/20/17 23.0 0.01 0.03
BAC 170120C00024000 C 01/20/17 24.0 0.00 0.03
BAC 170120C00025000 C 01/20/17 25.0 0.00 0.01
BAC 170120C00027000 C 01/20/17 27.0 0.00 0.01
BAC 170120C00030000 C 01/20/17 30.0 0.00 0.01
BAC 170120P00005000 P 01/20/17 5.0 0.00 0.01
BAC 170120P00006000 P 01/20/17 6.0 0.00 0.02
BAC 170120P00007000 P 01/20/17 7.0 0.01 0.02
BAC 170120P00008000 P 01/20/17 8.0 0.01 0.03
BAC 170120P00009000 P 01/20/17 9.0 0.02 0.04
BAC 170120P00010000 P 01/20/17 10.0 0.04 0.06
BAC 170120P00011000 P 01/20/17 11.0 0.07 0.08
BAC 170120P00012000 P 01/20/17 12.0 0.12 0.14
BAC 170120P00013000 P 01/20/17 13.0 0.21 0.23
BAC 170120P00014000 P 01/20/17 14.0 0.37 0.39
BAC 170120P00015000 P 01/20/17 15.0 0.65 0.66
BAC 170120P00016000 P 01/20/17 16.0 1.10 1.12
BAC 170120P00017000 P 01/20/17 17.0 1.74 1.76
BAC 170120P00018000 P 01/20/17 18.0 2.54 2.57
BAC 170120P00019000 P 01/20/17 19.0 3.40 3.50
BAC 170120P00020000 P 01/20/17 20.0 4.35 4.45
BAC 170120P00021000 P 01/20/17 21.0 5.35 5.45
BAC 170120P00022000 P 01/20/17 22.0 6.35 6.45
BAC 170120P00023000 P 01/20/17 23.0 7.35 7.45
BAC 170120P00024000 P 01/20/17 24.0 7.55 10.05
BAC 170120P00025000 P 01/20/17 25.0 9.20 9.65
BAC 170120P00027000 P 01/20/17 27.0 11.20 12.25
BAC 170120P00030000 P 01/20/17 30.0 14.15 14.80
BAC 170217C00004000 C 02/17/17 4.0 10.95 12.10
BAC 170217C00005000 C 02/17/17 5.0 8.85 12.05
BAC 170217C00006000 C 02/17/17 6.0 7.85 11.05
BAC 170217C00007000 C 02/17/17 7.0 6.90 10.00
BAC 170217C00008000 C 02/17/17 8.0 6.95 7.95
BAC 170217C00009000 C 02/17/17 9.0 6.00 6.85
BAC 170217C00010000 C 02/17/17 10.0 5.65 5.80
BAC 170217C00011000 C 02/17/17 11.0 4.70 4.80
BAC 170217C00012000 C 02/17/17 12.0 3.75 3.85
BAC 170217C00013000 C 02/17/17 13.0 2.86 2.93
BAC 170217C00014000 C 02/17/17 14.0 2.07 2.11
BAC 170217C00015000 C 02/17/17 15.0 1.36 1.40
BAC 170217C00016000 C 02/17/17 16.0 0.81 0.84
BAC 170217C00017000 C 02/17/17 17.0 0.43 0.45
BAC 170217C00018000 C 02/17/17 18.0 0.20 0.22
BAC 170217C00019000 C 02/17/17 19.0 0.09 0.11
BAC 170217C00020000 C 02/17/17 20.0 0.04 0.06
BAC 170217C00021000 C 02/17/17 21.0 0.02 0.05
BAC 170217C00022000 C 02/17/17 22.0 0.01 0.03
BAC 170217P00004000 P 02/17/17 4.0 0.00 0.01
BAC 170217P00005000 P 02/17/17 5.0 0.00 0.02
BAC 170217P00006000 P 02/17/17 6.0 0.00 0.02
BAC 170217P00007000 P 02/17/17 7.0 0.00 0.02
BAC 170217P00008000 P 02/17/17 8.0 0.01 0.03
BAC 170217P00009000 P 02/17/17 9.0 0.02 0.05
BAC 170217P00010000 P 02/17/17 10.0 0.05 0.07
BAC 170217P00011000 P 02/17/17 11.0 0.08 0.10
BAC 170217P00012000 P 02/17/17 12.0 0.15 0.16
BAC 170217P00013000 P 02/17/17 13.0 0.25 0.27
BAC 170217P00014000 P 02/17/17 14.0 0.44 0.46
BAC 170217P00015000 P 02/17/17 15.0 0.73 0.76
BAC 170217P00016000 P 02/17/17 16.0 1.18 1.20
BAC 170217P00017000 P 02/17/17 17.0 1.79 1.82
BAC 170217P00018000 P 02/17/17 18.0 2.55 2.61
BAC 170217P00019000 P 02/17/17 19.0 3.40 3.50
BAC 170217P00020000 P 02/17/17 20.0 4.25 4.90
BAC 170217P00021000 P 02/17/17 21.0 5.20 6.25
BAC 170217P00022000 P 02/17/17 22.0 6.20 7.15
BAC 170519C00007000 C 05/19/17 7.0 8.00 8.90
BAC 170519C00008000 C 05/19/17 8.0 7.00 7.90
BAC 170519C00009000 C 05/19/17 9.0 6.20 8.15
BAC 170519C00010000 C 05/19/17 10.0 5.70 5.85
BAC 170519C00011000 C 05/19/17 11.0 4.75 4.85
BAC 170519C00012000 C 05/19/17 12.0 3.90 3.95
BAC 170519C00013000 C 05/19/17 13.0 3.05 3.10
BAC 170519C00014000 C 05/19/17 14.0 2.29 2.34
BAC 170519C00015000 C 05/19/17 15.0 1.63 1.67
BAC 170519C00016000 C 05/19/17 16.0 1.09 1.12
BAC 170519C00017000 C 05/19/17 17.0 0.69 0.73
BAC 170519C00018000 C 05/19/17 18.0 0.40 0.43
BAC 170519C00019000 C 05/19/17 19.0 0.23 0.25
BAC 170519C00020000 C 05/19/17 20.0 0.13 0.14
BAC 170519C00021000 C 05/19/17 21.0 0.07 0.09
BAC 170519C00022000 C 05/19/17 22.0 0.03 0.06
BAC 170519C00023000 C 05/19/17 23.0 0.02 0.04
BAC 170519C00024000 C 05/19/17 24.0 0.01 0.03
BAC 170519C00025000 C 05/19/17 25.0 0.01 0.03
BAC 170519P00007000 P 05/19/17 7.0 0.03 0.05
BAC 170519P00008000 P 05/19/17 8.0 0.04 0.07
BAC 170519P00009000 P 05/19/17 9.0 0.07 0.10
BAC 170519P00010000 P 05/19/17 10.0 0.12 0.14
BAC 170519P00011000 P 05/19/17 11.0 0.19 0.21
BAC 170519P00012000 P 05/19/17 12.0 0.30 0.32
BAC 170519P00013000 P 05/19/17 13.0 0.45 0.48
BAC 170519P00014000 P 05/19/17 14.0 0.69 0.72
BAC 170519P00015000 P 05/19/17 15.0 1.03 1.06
BAC 170519P00016000 P 05/19/17 16.0 1.48 1.52
BAC 170519P00017000 P 05/19/17 17.0 2.07 2.11
BAC 170519P00018000 P 05/19/17 18.0 2.79 2.83
BAC 170519P00019000 P 05/19/17 19.0 3.60 3.70
BAC 170519P00020000 P 05/19/17 20.0 4.50 4.55
BAC 170519P00021000 P 05/19/17 21.0 5.20 6.25
BAC 170519P00022000 P 05/19/17 22.0 6.20 7.25
BAC 170519P00023000 P 05/19/17 23.0 6.85 9.05
BAC 170519P00024000 P 05/19/17 24.0 7.85 10.05
BAC 170519P00025000 P 05/19/17 25.0 9.20 9.85
BAC 170616C00002000 C 06/16/17 2.0 12.90 14.00
BAC 170616C00003000 C 06/16/17 3.0 10.85 14.05
BAC 170616C00004000 C 06/16/17 4.0 9.85 13.05
BAC 170616C00005000 C 06/16/17 5.0 9.05 11.50
BAC 170616C00008000 C 06/16/17 8.0 7.20 7.80
BAC 170616C00009000 C 06/16/17 9.0 6.10 8.20
BAC 170616C00010000 C 06/16/17 10.0 5.70 5.90
BAC 170616C00011000 C 06/16/17 11.0 4.75 4.95
BAC 170616C00012000 C 06/16/17 12.0 3.90 4.05
BAC 170616C00013000 C 06/16/17 13.0 3.05 3.20
BAC 170616C00014000 C 06/16/17 14.0 2.27 2.44
BAC 170616C00015000 C 06/16/17 15.0 1.69 1.79
BAC 170616C00016000 C 06/16/17 16.0 1.16 1.21
BAC 170616C00017000 C 06/16/17 17.0 0.75 0.80
BAC 170616C00018000 C 06/16/17 18.0 0.46 0.51
BAC 170616C00019000 C 06/16/17 19.0 0.27 0.31
BAC 170616C00020000 C 06/16/17 20.0 0.16 0.19
BAC 170616C00021000 C 06/16/17 21.0 0.07 0.12
BAC 170616C00022000 C 06/16/17 22.0 0.04 0.07
BAC 170616P00002000 P 06/16/17 2.0 0.00 0.02
BAC 170616P00003000 P 06/16/17 3.0 0.00 0.02
BAC 170616P00004000 P 06/16/17 4.0 0.00 0.03
BAC 170616P00005000 P 06/16/17 5.0 0.00 0.04
BAC 170616P00008000 P 06/16/17 8.0 0.06 0.11
BAC 170616P00009000 P 06/16/17 9.0 0.09 0.14
BAC 170616P00010000 P 06/16/17 10.0 0.14 0.17
BAC 170616P00011000 P 06/16/17 11.0 0.22 0.29
BAC 170616P00012000 P 06/16/17 12.0 0.33 0.41
BAC 170616P00013000 P 06/16/17 13.0 0.49 0.54
BAC 170616P00014000 P 06/16/17 14.0 0.75 0.80
BAC 170616P00015000 P 06/16/17 15.0 1.11 1.16
BAC 170616P00016000 P 06/16/17 16.0 1.54 1.64
BAC 170616P00017000 P 06/16/17 17.0 2.13 2.22
BAC 170616P00018000 P 06/16/17 18.0 2.81 2.93
BAC 170616P00019000 P 06/16/17 19.0 3.60 3.80
BAC 170616P00020000 P 06/16/17 20.0 4.45 4.65
BAC 170616P00021000 P 06/16/17 21.0 5.35 5.65
BAC 170616P00022000 P 06/16/17 22.0 6.25 7.05
BAC 180119C00002000 C 01/19/18 2.0 13.20 13.85
BAC 180119C00003000 C 01/19/18 3.0 12.10 12.85
BAC 180119C00004000 C 01/19/18 4.0 11.10 11.85
BAC 180119C00005000 C 01/19/18 5.0 10.55 10.85
BAC 180119C00008000 C 01/19/18 8.0 7.55 7.90
BAC 180119C00010000 C 01/19/18 10.0 5.85 6.00
BAC 180119C00013000 C 01/19/18 13.0 3.45 3.60
BAC 180119C00015000 C 01/19/18 15.0 2.23 2.33
BAC 180119C00017000 C 01/19/18 17.0 1.34 1.40
BAC 180119C00020000 C 01/19/18 20.0 0.54 0.57
BAC 180119C00022000 C 01/19/18 22.0 0.28 0.32
BAC 180119C00025000 C 01/19/18 25.0 0.11 0.13
BAC 180119C00027000 C 01/19/18 27.0 0.04 0.09
BAC 180119C00030000 C 01/19/18 30.0 0.03 0.07
BAC 180119P00002000 P 01/19/18 2.0 0.00 0.04
BAC 180119P00003000 P 01/19/18 3.0 0.00 0.05
BAC 180119P00004000 P 01/19/18 4.0 0.01 0.08
BAC 180119P00005000 P 01/19/18 5.0 0.07 0.10
BAC 180119P00008000 P 01/19/18 8.0 0.21 0.23
BAC 180119P00010000 P 01/19/18 10.0 0.40 0.42
BAC 180119P00013000 P 01/19/18 13.0 0.99 1.05
BAC 180119P00015000 P 01/19/18 15.0 1.70 1.77
BAC 180119P00017000 P 01/19/18 17.0 2.75 2.85
BAC 180119P00020000 P 01/19/18 20.0 4.90 5.05
BAC 180119P00022000 P 01/19/18 22.0 6.55 6.85
BAC 180119P00025000 P 01/19/18 25.0 9.35 10.05
BAC 180119P00027000 P 01/19/18 27.0 11.25 11.85
BAC 180119P00030000 P 01/19/18 30.0 14.15 14.95

OPRA data is delayed 15 minutes.